Beazer Homes USA (NY: BZH )

29.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 29.72 30.01 29.12 29.44 191,970 -0.15(-0.51%)
Mar 15, 2024 29.50 30.16 29.18 29.59 525,384 -0.15(-0.50%)
Mar 14, 2024 31.44 31.56 29.34 29.74 409,223 -2.13(-6.68%)
Mar 13, 2024 31.04 32.18 31.04 31.87 235,831 +0.71(+2.28%)
Mar 12, 2024 30.74 31.32 30.04 31.16 296,358 +0.39(+1.27%)
Mar 11, 2024 30.92 30.92 30.21 30.77 220,219 -0.33(-1.06%)
Mar 08, 2024 30.99 31.60 30.59 31.10 203,077 +0.44(+1.44%)
Mar 07, 2024 30.49 31.65 30.49 30.66 240,986 +0.48(+1.59%)
Mar 06, 2024 30.33 30.50 29.85 30.18 230,434 +0.30(+1.00%)
Mar 05, 2024 30.98 31.50 29.77 29.88 261,715 -1.27(-4.08%)
Mar 04, 2024 32.39 32.66 31.13 31.15 546,859 -1.09(-3.38%)
Mar 01, 2024 31.30 32.32 30.81 32.24 259,295 +0.91(+2.90%)
Feb 29, 2024 30.81 31.41 30.59 31.33 348,584 +1.06(+3.50%)
Feb 28, 2024 29.94 30.61 29.85 30.27 302,770 +0.17(+0.56%)
Feb 27, 2024 29.83 30.10 29.37 30.10 387,294 +0.68(+2.31%)
Feb 26, 2024 29.33 29.82 29.33 29.42 224,241 -0.02(-0.07%)
Feb 23, 2024 29.25 29.80 29.22 29.44 164,240 +0.41(+1.41%)
Feb 22, 2024 29.28 29.58 29.02 29.03 274,521 -0.25(-0.85%)
Feb 21, 2024 29.15 29.54 28.96 29.28 196,184 +0.19(+0.65%)
Feb 20, 2024 28.80 29.20 28.51 29.09 237,427 -0.28(-0.95%)
Feb 16, 2024 29.83 29.88 29.28 29.37 304,542 -1.10(-3.61%)
Feb 15, 2024 30.01 30.55 29.81 30.47 248,927 +0.75(+2.52%)
Feb 14, 2024 29.58 30.06 28.92 29.72 354,246 +0.75(+2.59%)
Feb 13, 2024 29.34 30.02 28.89 28.97 359,410 -2.34(-7.47%)
Feb 12, 2024 29.53 31.34 29.53 31.31 533,421 +1.96(+6.68%)
Feb 09, 2024 29.49 29.81 29.11 29.35 523,004 -0.09(-0.31%)
Feb 08, 2024 28.60 29.57 28.51 29.44 322,484 +0.84(+2.94%)
Feb 07, 2024 29.17 29.37 28.35 28.60 408,969 -0.51(-1.75%)
Feb 06, 2024 29.24 29.27 28.63 29.11 649,517 -0.13(-0.44%)
Feb 05, 2024 29.64 29.64 28.73 29.24 585,839 -0.57(-1.91%)
Feb 02, 2024 28.75 29.97 27.42 29.81 1,330,096 -2.55(-7.88%)
Feb 01, 2024 32.11 32.87 31.42 32.36 311,929 +0.61(+1.92%)
Jan 31, 2024 32.52 33.21 31.75 31.75 326,808 -1.00(-3.05%)
Jan 30, 2024 32.57 33.12 32.44 32.75 201,409 +0.16(+0.49%)
Jan 29, 2024 31.82 32.77 31.82 32.59 234,974 +0.77(+2.42%)
Jan 26, 2024 31.92 32.31 31.49 31.82 187,198 +0.01(+0.03%)
Jan 25, 2024 31.59 32.01 31.25 31.81 238,961 +1.12(+3.65%)
Jan 24, 2024 31.99 31.99 30.36 30.69 336,874 -0.70(-2.23%)
Jan 23, 2024 32.68 32.95 31.39 31.39 336,790 -1.86(-5.59%)
Jan 22, 2024 32.74 33.45 32.51 33.25 346,374 +0.86(+2.66%)
Jan 19, 2024 32.87 32.95 31.37 32.39 399,047 -0.27(-0.83%)
Jan 18, 2024 31.68 32.68 31.66 32.66 636,577 +1.51(+4.85%)
Jan 17, 2024 30.70 31.18 30.70 31.15 207,642 -0.15(-0.48%)
Jan 16, 2024 31.26 31.48 30.91 31.30 255,755 -0.46(-1.45%)
Jan 12, 2024 32.84 32.84 31.42 31.76 168,557 -0.40(-1.24%)
Jan 11, 2024 31.85 32.18 31.35 32.16 230,600 -0.05(-0.16%)
Jan 10, 2024 31.70 32.32 31.48 32.21 245,756 +0.72(+2.29%)
Jan 09, 2024 31.28 31.70 31.10 31.49 230,962 -0.28(-0.88%)
Jan 08, 2024 31.44 32.35 31.32 31.77 315,662 +0.62(+1.99%)
Jan 05, 2024 31.05 32.00 30.83 31.15 476,077 -0.19(-0.61%)
Jan 04, 2024 31.75 32.09 31.28 31.34 258,584 -0.28(-0.89%)
Jan 03, 2024 32.26 32.36 31.55 31.62 290,751 -1.49(-4.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.